Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

8.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.62 10.67 10.34 10.45 10,256,049 -0.53(-4.85%)
Apr 29, 2020 10.81 11.03 10.78 10.98 7,388,920 +0.69(+6.68%)
Apr 28, 2020 10.41 10.42 10.27 10.30 3,382,494 +0.07(+0.65%)
Apr 27, 2020 10.13 10.24 10.05 10.23 4,318,712 +0.15(+1.47%)
Apr 24, 2020 10.02 10.10 9.941 10.08 5,828,763 +0.32(+3.26%)
Apr 23, 2020 9.904 9.963 9.764 9.764 5,173,211 -0.04(-0.38%)
Apr 22, 2020 9.778 9.835 9.730 9.801 4,250,213 +0.15(+1.53%)
Apr 21, 2020 9.778 9.838 9.608 9.653 4,702,292 -0.46(-4.53%)
Apr 20, 2020 10.12 10.30 10.10 10.11 3,671,810 -0.07(-0.73%)
Apr 17, 2020 10.13 10.21 9.978 10.18 6,957,958 +0.29(+2.91%)
Apr 16, 2020 9.897 9.963 9.808 9.897 4,878,906 -0.11(-1.11%)
Apr 15, 2020 10.08 10.13 9.971 10.01 3,680,612 -0.46(-4.38%)
Apr 14, 2020 10.44 10.54 10.35 10.47 4,142,120 -0.01(-0.07%)
Apr 13, 2020 10.53 10.55 10.35 10.47 2,696,067 -0.04(-0.35%)
Apr 09, 2020 10.42 10.55 10.33 10.51 5,852,440 +0.27(+2.67%)
Apr 08, 2020 10.28 10.33 10.07 10.24 5,448,700 -0.20(-1.91%)
Apr 07, 2020 10.99 11.01 10.40 10.44 4,286,857 -0.14(-1.33%)
Apr 06, 2020 10.50 10.62 10.42 10.58 3,956,317 +0.57(+5.69%)
Apr 03, 2020 9.919 10.07 9.882 10.01 4,106,287 -0.05(-0.51%)
Apr 02, 2020 9.971 10.53 9.808 10.06 6,425,048 +0.18(+1.87%)
Apr 01, 2020 9.978 10.11 9.838 9.875 5,356,289 -0.30(-2.98%)
Mar 31, 2020 10.29 10.50 10.04 10.18 7,603,435 -0.27(-2.62%)
Mar 30, 2020 10.40 10.52 10.15 10.45 5,195,399 -0.13(-1.26%)
Mar 27, 2020 10.55 10.80 10.20 10.58 5,022,253 -0.35(-3.18%)
Mar 26, 2020 10.13 11.07 10.13 10.93 10,377,763 +0.85(+8.43%)
Mar 25, 2020 9.985 10.41 9.852 10.08 6,656,751 +0.46(+4.76%)
Mar 24, 2020 9.756 9.823 9.379 9.623 6,415,844 +0.35(+3.83%)
Mar 23, 2020 9.549 9.645 9.172 9.268 13,074,202 -0.10(-1.10%)
Mar 20, 2020 10.16 10.24 9.365 9.372 10,934,089 -0.72(-7.11%)
Mar 19, 2020 9.564 10.28 9.498 10.09 12,671,250 +0.78(+8.33%)
Mar 18, 2020 9.424 9.719 8.928 9.313 11,307,171 -0.35(-3.67%)
Mar 17, 2020 8.707 9.764 8.574 9.668 8,218,486 +1.10(+12.86%)
Mar 16, 2020 8.559 8.951 8.470 8.566 8,629,310 -1.56(-15.40%)
Mar 13, 2020 10.30 10.33 9.594 10.13 8,127,472 +0.22(+2.24%)
Mar 12, 2020 9.948 10.19 9.409 9.904 10,380,801 -1.16(-10.49%)
Mar 11, 2020 11.30 11.38 10.95 11.06 7,499,417 -0.86(-7.25%)
Mar 10, 2020 12.07 12.12 11.54 11.93 11,601,410 +0.17(+1.45%)
Mar 09, 2020 12.20 12.51 11.75 11.76 7,272,994 -1.37(-10.42%)
Mar 06, 2020 13.05 13.21 12.93 13.13 3,846,650 -0.21(-1.61%)
Mar 05, 2020 13.28 13.53 13.18 13.34 6,335,326 -0.13(-0.93%)
Mar 04, 2020 13.05 13.48 12.94 13.47 6,736,226 +0.99(+7.94%)
Mar 03, 2020 12.73 12.90 12.39 12.48 7,259,642 -0.35(-2.77%)
Mar 02, 2020 12.57 12.83 12.47 12.83 10,487,642 -0.10(-0.80%)
Feb 28, 2020 12.71 12.93 12.50 12.93 11,214,155 -0.36(-2.72%)
Feb 27, 2020 13.33 13.58 13.29 13.30 6,342,335 -0.47(-3.44%)
Feb 26, 2020 13.78 13.99 13.75 13.77 3,660,920 -0.14(-1.01%)
Feb 25, 2020 14.26 14.29 13.85 13.91 3,405,175 -0.35(-2.49%)
Feb 24, 2020 14.27 14.38 14.16 14.26 3,988,063 -0.56(-3.79%)
Feb 21, 2020 14.80 14.84 14.74 14.83 2,604,887 +0.04(+0.30%)
Feb 20, 2020 14.80 14.86 14.71 14.78 3,672,887 -0.03(-0.20%)
Feb 19, 2020 14.92 14.97 14.81 14.81 4,494,834 -0.12(-0.79%)
Feb 18, 2020 14.42 14.94 14.40 14.93 11,313,170 +0.55(+3.80%)
Feb 14, 2020 14.47 14.47 14.36 14.38 2,086,156 -0.16(-1.07%)
Feb 13, 2020 14.51 14.68 14.49 14.54 2,790,492 -0.04(-0.30%)
Feb 12, 2020 14.56 14.61 14.51 14.58 3,123,631 +0.26(+1.81%)
Feb 11, 2020 14.34 14.43 14.31 14.32 2,855,759 +0.04(+0.26%)
Feb 10, 2020 14.43 14.44 14.24 14.29 2,843,442 -0.27(-1.83%)
Feb 07, 2020 14.73 14.75 14.54 14.55 5,655,987 +0.10(+0.66%)
Feb 06, 2020 14.29 14.46 14.28 14.46 5,089,316 +0.46(+3.27%)
Feb 05, 2020 14.27 14.30 13.88 14.00 7,558,595 -0.52(-3.56%)
Feb 04, 2020 14.60 14.62 14.47 14.52 3,960,962 +0.04(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.